Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DNP Select Income Fund Inc. (NY: DNP )

8.810 -0.040 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.130 4.144 4.096 4.134 318,046 +0.03(+0.68%)
Dec 30, 2004 4.082 4.110 4.072 4.106 356,685 -0.00(-0.08%)
Dec 29, 2004 4.075 4.113 4.075 4.110 325,832 +0.00(+0.00%)
Dec 28, 2004 4.103 4.120 4.068 4.110 516,429 +0.04(+1.02%)
Dec 27, 2004 4.051 4.099 4.023 4.068 343,998 -0.01(-0.17%)
Dec 23, 2004 4.075 4.092 4.051 4.075 553,626 +0.01(+0.34%)
Dec 22, 2004 4.058 4.075 4.040 4.061 443,189 +0.00(+0.09%)
Dec 21, 2004 4.058 4.071 4.023 4.058 553,338 +0.02(+0.43%)
Dec 20, 2004 3.995 4.075 3.995 4.040 546,706 +0.04(+1.04%)
Dec 17, 2004 4.009 4.026 3.992 3.999 397,342 +0.01(+0.17%)
Dec 16, 2004 4.006 4.023 3.992 3.992 508,644 -0.01(-0.26%)
Dec 15, 2004 3.988 4.012 3.971 4.002 434,539 +0.04(+0.96%)
Dec 14, 2004 3.985 4.002 3.961 3.964 542,957 -0.03(-0.70%)
Dec 13, 2004 3.971 4.009 3.961 3.992 546,417 +0.01(+0.26%)
Dec 10, 2004 3.964 3.995 3.940 3.981 694,916 +0.04(+1.06%)
Dec 09, 2004 3.933 3.940 3.912 3.940 508,644 +0.02(+0.53%)
Dec 08, 2004 3.936 3.943 3.912 3.919 495,668 -0.01(-0.26%)
Dec 07, 2004 3.933 3.954 3.926 3.929 437,422 -0.01(-0.26%)
Dec 06, 2004 3.933 3.954 3.926 3.940 433,097 -0.01(-0.35%)
Dec 03, 2004 3.957 3.964 3.926 3.954 518,448 -0.01(-0.26%)
Dec 02, 2004 3.954 3.971 3.919 3.964 937,128 +0.02(+0.44%)
Dec 01, 2004 3.954 3.985 3.919 3.947 599,185 -0.04(-1.04%)
Nov 30, 2004 3.933 3.988 3.915 3.988 630,615 +0.08(+1.95%)
Nov 29, 2004 3.954 3.954 3.902 3.912 667,523 -0.04(-1.05%)
Nov 26, 2004 3.988 3.995 3.954 3.954 125,430 -0.03(-0.87%)
Nov 24, 2004 3.954 4.006 3.954 3.988 355,820 +0.03(+0.79%)
Nov 23, 2004 3.950 3.985 3.922 3.957 550,454 -0.02(-0.61%)
Nov 22, 2004 3.957 3.999 3.943 3.981 600,050 +0.04(+0.97%)
Nov 19, 2004 3.961 3.971 3.919 3.943 464,527 -0.02(-0.52%)
Nov 18, 2004 3.940 3.967 3.902 3.964 1,261,230 +0.02(+0.62%)
Nov 17, 2004 3.933 3.978 3.933 3.940 681,364 -0.01(-0.26%)
Nov 16, 2004 3.971 3.995 3.940 3.950 584,191 -0.03(-0.70%)
Nov 15, 2004 3.961 4.002 3.943 3.978 731,248 -0.02(-0.43%)
Nov 12, 2004 3.992 4.010 3.988 3.995 576,405 -0.02(-0.60%)
Nov 11, 2004 3.981 4.023 3.961 4.019 756,334 +0.02(+0.52%)
Nov 10, 2004 3.988 4.023 3.940 3.999 1,062,847 +0.01(+0.35%)
Nov 09, 2004 3.971 3.988 3.929 3.985 846,298 +0.01(+0.35%)
Nov 08, 2004 3.926 3.971 3.908 3.971 864,176 +0.04(+1.06%)
Nov 05, 2004 3.922 3.936 3.915 3.929 598,031 +0.01(+0.27%)
Nov 04, 2004 3.915 3.929 3.895 3.919 567,467 +0.01(+0.36%)
Nov 03, 2004 3.902 3.905 3.870 3.905 529,116 +0.02(+0.45%)
Nov 02, 2004 3.874 3.898 3.874 3.888 659,161 -0.00(-0.09%)
Nov 01, 2004 3.902 3.902 3.867 3.891 455,876 -0.00(-0.09%)
Oct 29, 2004 3.898 3.912 3.881 3.895 344,286 -0.01(-0.18%)
Oct 28, 2004 3.874 3.905 3.863 3.902 543,822 +0.02(+0.45%)
Oct 27, 2004 3.888 3.902 3.860 3.884 483,846 -0.03(-0.71%)
Oct 26, 2004 3.891 3.912 3.874 3.912 428,483 +0.03(+0.71%)
Oct 25, 2004 3.867 3.902 3.863 3.884 457,895 +0.01(+0.27%)
Oct 22, 2004 3.884 3.891 3.863 3.874 482,116 +0.00(+0.00%)
Oct 21, 2004 3.888 3.891 3.867 3.874 517,294 +0.00(+0.09%)
Oct 20, 2004 3.881 3.895 3.860 3.870 462,508 +0.00(+0.00%)
Oct 19, 2004 3.867 3.891 3.856 3.870 460,201 -0.02(-0.45%)
Oct 18, 2004 3.856 3.902 3.850 3.888 436,269 +0.02(+0.63%)
Oct 15, 2004 3.874 3.898 3.853 3.863 644,455 -0.02(-0.54%)
Oct 14, 2004 3.891 3.905 3.874 3.884 583,326 -0.00(-0.09%)
Oct 13, 2004 3.884 3.919 3.863 3.888 897,047 +0.00(+0.09%)
Oct 12, 2004 3.888 3.905 3.874 3.884 888,685 +0.01(+0.27%)
Oct 11, 2004 3.870 3.898 3.870 3.874 447,514 -0.01(-0.27%)
Oct 08, 2004 3.888 3.895 3.870 3.884 549,012 -0.01(-0.18%)
Oct 07, 2004 3.908 3.908 3.884 3.891 414,643 -0.01(-0.18%)
Oct 06, 2004 3.908 3.926 3.884 3.898 474,907 +0.00(+0.09%)
Oct 05, 2004 3.874 3.919 3.874 3.895 442,036 +0.00(+0.00%)
Oct 04, 2004 3.898 3.926 3.877 3.895 447,514 -0.03(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.